Octopus Titan VCT (OTV2) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus Titan VCT

Date Open High Low Close* Volume
29/03/2016 98.00p 98.00p 97.00p 98.00p 8230
24/03/2016 98.00p 98.00p 98.00p 98.00p 0
23/03/2016 98.00p 98.00p 97.00p 98.00p 7732
22/03/2016 98.00p 98.00p 98.00p 98.00p 0
21/03/2016 98.00p 98.00p 97.00p 98.00p 10200
18/03/2016 98.00p 98.97p 98.00p 98.00p 3006
17/03/2016 98.00p 98.00p 98.00p 98.00p 0
16/03/2016 98.00p 99.00p 98.00p 98.00p 200
15/03/2016 98.00p 98.97p 98.00p 98.00p 1000
14/03/2016 98.00p 98.00p 97.00p 98.00p 9058
11/03/2016 98.00p 98.97p 98.00p 98.00p 3000
10/03/2016 98.00p 98.00p 98.00p 98.00p 0
09/03/2016 98.00p 98.00p 98.00p 98.00p 0
08/03/2016 98.00p 99.00p 98.00p 98.00p 3040
07/03/2016 98.00p 98.00p 98.00p 98.00p 0
04/03/2016 98.00p 98.00p 98.00p 98.00p 0
03/03/2016 98.00p 98.97p 98.00p 98.00p 5000
02/03/2016 98.00p 98.00p 98.00p 98.00p 0
01/03/2016 98.00p 98.00p 98.00p 98.00p 0
29/02/2016 98.00p 99.00p 98.00p 98.00p 5000
26/02/2016 98.00p 99.00p 98.00p 98.00p 5000
25/02/2016 98.00p 98.00p 98.00p 98.00p 0
24/02/2016 98.00p 98.00p 97.00p 98.00p 5000
23/02/2016 98.00p 98.00p 97.00p 98.00p 25301
22/02/2016 98.00p 98.85p 97.00p 98.00p 6848
19/02/2016 98.00p 98.00p 98.00p 98.00p 0
18/02/2016 98.00p 98.00p 97.00p 98.00p 20443
17/02/2016 98.00p 98.00p 97.60p 98.00p 234123
16/02/2016 98.00p 99.00p 98.00p 98.00p 2491
15/02/2016 98.00p 98.00p 98.00p 98.00p 0
12/02/2016 98.00p 98.00p 98.00p 98.00p 0
11/02/2016 98.00p 98.00p 98.00p 98.00p 0
10/02/2016 98.00p 98.00p 97.00p 98.00p 31195
09/02/2016 98.00p 98.00p 98.00p 98.00p 0
08/02/2016 98.00p 98.00p 98.00p 98.00p 0
05/02/2016 98.00p 99.00p 97.11p 98.00p 28664
04/02/2016 98.00p 98.89p 98.00p 98.00p 4701
03/02/2016 98.00p 98.50p 97.00p 98.00p 28730
02/02/2016 98.00p 98.00p 97.00p 98.00p 43612
01/02/2016 98.00p 98.00p 98.00p 98.00p 0
29/01/2016 98.00p 98.00p 97.00p 98.00p 5218
28/01/2016 98.00p 98.00p 98.00p 98.00p 0
27/01/2016 98.00p 98.00p 98.00p 98.00p 0
26/01/2016 98.00p 98.00p 98.00p 98.00p 0
25/01/2016 98.00p 98.00p 98.00p 98.00p 0
22/01/2016 97.75p 98.24p 97.75p 98.00p 5000
21/01/2016 97.75p 97.75p 97.00p 97.75p 5195
20/01/2016 97.75p 97.75p 97.75p 97.75p 0
19/01/2016 97.75p 97.75p 97.00p 97.75p 5999
18/01/2016 98.00p 98.74p 97.13p 97.75p 10399
15/01/2016 98.00p 98.00p 98.00p 98.00p 0
14/01/2016 98.00p 99.00p 98.00p 98.00p 1760
13/01/2016 98.00p 98.90p 98.00p 98.00p 3975
12/01/2016 98.00p 98.00p 97.00p 98.00p 12717
11/01/2016 98.00p 98.00p 97.00p 98.00p 5000
08/01/2016 98.00p 98.00p 98.00p 98.00p 0
07/01/2016 98.00p 98.00p 96.00p 98.00p 21100
06/01/2016 98.00p 98.00p 96.00p 98.00p 75000
05/01/2016 98.00p 98.00p 97.00p 98.00p 20000
04/01/2016 98.00p 98.00p 98.00p 98.00p 0
31/12/2015 98.00p 98.00p 98.00p 98.00p 0
30/12/2015 97.50p 98.00p 97.00p 98.00p 5951
29/12/2015 97.50p 97.50p 97.50p 97.50p 0
24/12/2015 97.50p 97.50p 97.50p 97.50p 0
23/12/2015 97.50p 97.50p 97.50p 97.50p 0
22/12/2015 97.75p 97.75p 97.50p 97.50p 0
21/12/2015 97.75p 97.75p 97.00p 97.75p 28131
18/12/2015 97.75p 97.75p 97.75p 97.75p 0
17/12/2015 97.75p 97.75p 97.75p 97.75p 0
16/12/2015 97.75p 98.40p 97.75p 97.75p 201
15/12/2015 91.37p 97.75p 91.37p 97.75p 2000
14/12/2015 91.37p 91.37p 91.37p 91.37p 0
11/12/2015 91.75p 91.75p 90.75p 91.37p 4000
10/12/2015 91.75p 91.75p 91.75p 91.75p 0
09/12/2015 91.75p 91.75p 91.75p 91.75p 0
08/12/2015 91.75p 91.75p 91.75p 91.75p 0
07/12/2015 91.75p 91.75p 91.75p 91.75p 0
04/12/2015 91.75p 91.75p 90.75p 91.75p 4999
03/12/2015 91.75p 91.75p 91.75p 91.75p 0
02/12/2015 91.75p 91.75p 91.75p 91.75p 0
01/12/2015 91.75p 91.75p 90.75p 91.75p 1100
30/11/2015 91.75p 91.75p 91.75p 91.75p 0
27/11/2015 91.75p 91.75p 91.75p 91.75p 0
26/11/2015 91.75p 91.75p 91.75p 91.75p 0
25/11/2015 91.75p 91.75p 91.75p 91.75p 0
24/11/2015 91.75p 91.75p 91.75p 91.75p 0
23/11/2015 91.75p 91.75p 91.01p 91.75p 3209
20/11/2015 91.75p 91.75p 91.75p 91.75p 0
19/11/2015 91.75p 91.75p 91.75p 91.75p 0
18/11/2015 91.75p 91.75p 91.75p 91.75p 0
17/11/2015 91.75p 91.75p 91.75p 91.75p 0
16/11/2015 91.75p 92.45p 91.75p 91.75p 215
13/11/2015 91.75p 91.75p 90.50p 91.75p 32375
12/11/2015 91.75p 91.75p 90.75p 91.75p 10436
11/11/2015 91.75p 91.75p 91.75p 91.75p 0
10/11/2015 91.75p 91.75p 91.01p 91.75p 2863
09/11/2015 91.75p 91.75p 91.75p 91.75p 0
06/11/2015 91.75p 91.75p 91.00p 91.75p 5218
05/11/2015 91.37p 93.00p 91.37p 91.75p 3455
04/11/2015 91.37p 91.37p 91.37p 91.37p 0
03/11/2015 91.37p 91.37p 91.37p 91.37p 0
02/11/2015 91.37p 93.00p 91.37p 91.37p 14237
30/10/2015 91.37p 91.89p 91.00p 91.37p 8786
29/10/2015 91.37p 91.37p 91.37p 91.37p 0
28/10/2015 91.37p 91.37p 91.37p 91.37p 0
27/10/2015 91.37p 91.37p 91.37p 91.37p 0
26/10/2015 91.37p 91.37p 91.37p 91.37p 0
23/10/2015 91.37p 91.37p 91.37p 91.37p 0
22/10/2015 91.37p 91.37p 90.75p 91.37p 20654
21/10/2015 91.37p 91.37p 91.37p 91.37p 0
20/10/2015 91.37p 91.37p 90.75p 91.37p 5060
19/10/2015 91.37p 91.37p 90.75p 91.37p 40798
16/10/2015 91.37p 91.69p 91.37p 91.37p 216
15/10/2015 91.37p 91.37p 91.37p 91.37p 0
14/10/2015 91.37p 91.37p 90.75p 91.37p 31310
13/10/2015 91.37p 91.37p 90.75p 91.37p 13567
12/10/2015 91.37p 91.37p 90.75p 91.37p 8349
09/10/2015 91.37p 91.37p 90.75p 91.37p 5218
08/10/2015 91.37p 91.37p 90.75p 91.37p 6262
07/10/2015 91.37p 91.37p 90.75p 91.37p 33131
06/10/2015 91.37p 91.37p 91.37p 91.37p 0
05/10/2015 91.37p 91.37p 91.37p 91.37p 0
02/10/2015 91.37p 91.37p 91.37p 91.37p 0
01/10/2015 91.37p 91.37p 90.75p 91.37p 24524
30/09/2015 91.37p 91.37p 91.37p 91.37p 0
29/09/2015 91.37p 91.37p 91.37p 91.37p 0
28/09/2015 89.75p 91.37p 89.75p 91.37p 2955
25/09/2015 91.62p 91.62p 91.00p 91.62p 101782
24/09/2015 91.62p 91.62p 91.01p 91.62p 11275
23/09/2015 91.62p 91.62p 91.62p 91.62p 0
22/09/2015 91.62p 92.50p 91.62p 91.62p 5261
21/09/2015 91.62p 91.62p 91.62p 91.62p 0
18/09/2015 91.62p 91.62p 91.00p 91.62p 437
17/09/2015 91.62p 92.50p 91.62p 91.62p 3475
16/09/2015 91.62p 92.10p 91.62p 91.62p 215
15/09/2015 91.62p 91.62p 90.75p 91.62p 76423
14/09/2015 91.25p 92.49p 91.25p 91.25p 1
11/09/2015 91.25p 91.25p 91.25p 91.25p 0
10/09/2015 91.25p 91.25p 91.25p 91.25p 0
09/09/2015 91.25p 91.25p 91.25p 91.25p 0
08/09/2015 91.25p 91.25p 91.00p 91.25p 215
07/09/2015 91.25p 91.25p 91.25p 91.25p 0
04/09/2015 91.25p 91.25p 91.25p 91.25p 0
03/09/2015 91.25p 91.25p 90.00p 91.25p 11193
02/09/2015 91.25p 91.25p 91.25p 91.25p 0
01/09/2015 91.25p 91.25p 90.00p 91.25p 26584
28/08/2015 91.25p 91.25p 91.25p 91.25p 0
27/08/2015 91.25p 91.25p 90.00p 91.25p 7050
26/08/2015 91.25p 91.25p 91.25p 91.25p 0
25/08/2015 91.25p 91.25p 91.25p 91.25p 0
24/08/2015 91.25p 91.25p 91.25p 91.25p 0
21/08/2015 91.25p 91.25p 91.25p 91.25p 0
20/08/2015 91.25p 91.25p 90.00p 91.25p 2550
19/08/2015 91.25p 91.25p 91.25p 91.25p 0
18/08/2015 91.25p 91.25p 91.25p 91.25p 0
17/08/2015 91.25p 92.20p 91.25p 91.25p 214
14/08/2015 91.25p 91.25p 90.00p 91.25p 51690
13/08/2015 91.25p 91.25p 91.25p 91.25p 0
12/08/2015 91.25p 91.25p 90.00p 91.25p 42861
11/08/2015 91.25p 91.25p 90.00p 91.25p 12499
10/08/2015 91.25p 91.25p 90.00p 91.25p 25620
07/08/2015 91.25p 91.25p 90.00p 91.25p 13456
06/08/2015 91.25p 91.25p 91.25p 91.25p 0
05/08/2015 91.25p 91.25p 90.00p 91.25p 14611
04/08/2015 91.25p 91.25p 91.25p 91.25p 0
03/08/2015 91.25p 91.25p 91.25p 91.25p 0
31/07/2015 91.25p 91.25p 90.00p 91.25p 10697
30/07/2015 91.25p 91.25p 90.00p 91.25p 56144
29/07/2015 91.25p 91.25p 90.00p 91.25p 9999
28/07/2015 91.25p 91.25p 91.25p 91.25p 0
27/07/2015 91.25p 91.25p 91.25p 91.25p 0
24/07/2015 91.25p 91.25p 91.25p 91.25p 0
23/07/2015 91.25p 91.25p 91.25p 91.25p 0
22/07/2015 91.25p 91.25p 90.00p 91.25p 6304
21/07/2015 91.25p 91.25p 89.50p 91.25p 52705
20/07/2015 91.25p 91.25p 91.25p 91.25p 0
17/07/2015 91.25p 91.25p 90.00p 91.25p 20873
16/07/2015 91.25p 92.30p 91.25p 91.25p 215
15/07/2015 91.25p 91.25p 91.25p 91.25p 0
14/07/2015 91.25p 91.25p 90.00p 91.25p 9248
13/07/2015 91.25p 91.25p 91.25p 91.25p 0
10/07/2015 91.25p 91.25p 91.25p 91.25p 0
09/07/2015 91.25p 91.25p 91.25p 91.25p 0
08/07/2015 93.25p 93.25p 93.25p 93.25p 0
07/07/2015 93.25p 93.25p 92.00p 93.25p 15059
06/07/2015 93.25p 93.25p 92.25p 93.25p 280719
03/07/2015 93.25p 93.25p 93.00p 93.25p 20
02/07/2015 93.25p 93.25p 93.25p 93.25p 0
01/07/2015 93.25p 93.25p 93.25p 93.25p 0
30/06/2015 92.25p 93.25p 92.00p 93.25p 42628
29/06/2015 91.87p 92.25p 91.77p 92.25p 11186
26/06/2015 92.00p 92.00p 91.87p 91.87p 0
25/06/2015 92.12p 92.12p 91.77p 92.00p 19999
24/06/2015 92.87p 92.87p 90.00p 92.12p 52183
23/06/2015 92.87p 92.87p 92.87p 92.87p 0
22/06/2015 92.87p 92.87p 92.87p 92.87p 0
19/06/2015 92.87p 92.87p 92.87p 92.87p 0
18/06/2015 92.87p 92.87p 92.87p 92.87p 0
17/06/2015 92.87p 92.87p 91.75p 92.87p 3131
16/06/2015 92.87p 93.99p 92.87p 92.87p 210

*Close Price adjusted for both dividends and splits